Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

114.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.662 5.670 5.607 5.627 520,506 -0.07(-1.29%)
Sep 29, 2003 5.656 5.701 5.576 5.701 596,118 +0.07(+1.20%)
Sep 26, 2003 5.662 5.764 5.633 5.633 704,659 -0.04(-0.69%)
Sep 25, 2003 5.801 5.801 5.670 5.672 365,134 -0.10(-1.71%)
Sep 24, 2003 5.816 5.816 5.742 5.771 520,506 -0.05(-0.78%)
Sep 23, 2003 5.781 5.824 5.756 5.816 203,665 +0.02(+0.28%)
Sep 22, 2003 5.744 5.799 5.682 5.799 360,012 +0.00(+0.07%)
Sep 19, 2003 5.812 5.836 5.762 5.795 336,109 -0.02(-0.35%)
Sep 18, 2003 5.750 5.816 5.723 5.816 507,335 +0.05(+0.78%)
Sep 17, 2003 5.771 5.785 5.742 5.771 420,258 -0.07(-1.19%)
Sep 16, 2003 5.771 5.840 5.771 5.840 366,354 +0.07(+1.21%)
Sep 15, 2003 5.809 5.822 5.719 5.771 459,772 -0.04(-0.71%)
Sep 12, 2003 5.760 5.812 5.662 5.812 552,702 +0.02(+0.28%)
Sep 11, 2003 5.742 5.799 5.664 5.795 492,944 +0.01(+0.11%)
Sep 10, 2003 5.904 5.904 5.785 5.789 354,158 -0.13(-2.22%)
Sep 09, 2003 5.861 5.937 5.844 5.920 419,771 +0.06(+1.01%)
Sep 08, 2003 5.787 5.914 5.766 5.861 243,667 +0.07(+1.17%)
Sep 05, 2003 5.863 5.910 5.783 5.793 273,912 -0.10(-1.70%)
Sep 04, 2003 5.885 5.947 5.869 5.894 360,012 +0.01(+0.14%)
Sep 03, 2003 5.822 5.932 5.787 5.885 349,524 +0.06(+1.09%)
Sep 02, 2003 5.734 5.830 5.705 5.822 300,254 +0.09(+1.61%)
Aug 29, 2003 5.760 5.766 5.730 5.730 425,380 -0.03(-0.46%)
Aug 28, 2003 5.719 5.777 5.668 5.756 379,281 +0.03(+0.50%)
Aug 27, 2003 5.699 5.730 5.654 5.728 180,738 +0.03(+0.50%)
Aug 26, 2003 5.648 5.699 5.592 5.699 247,813 +0.03(+0.62%)
Aug 25, 2003 5.699 5.715 5.633 5.664 223,178 -0.07(-1.14%)
Aug 22, 2003 5.750 5.771 5.707 5.730 375,135 -0.01(-0.18%)
Aug 21, 2003 5.744 5.762 5.699 5.740 306,352 -0.00(-0.04%)
Aug 20, 2003 5.703 5.746 5.652 5.742 235,862 +0.02(+0.36%)
Aug 19, 2003 5.613 5.721 5.613 5.721 268,790 +0.11(+1.94%)
Aug 18, 2003 5.633 5.668 5.586 5.613 276,107 -0.01(-0.18%)
Aug 15, 2003 5.596 5.623 5.518 5.623 131,468 +0.06(+1.11%)
Aug 14, 2003 5.514 5.613 5.484 5.561 220,983 +0.05(+0.97%)
Aug 13, 2003 5.566 5.576 5.504 5.508 399,770 -0.05(-0.89%)
Aug 12, 2003 5.479 5.578 5.459 5.557 216,105 +0.06(+1.12%)
Aug 11, 2003 5.443 5.496 5.406 5.496 331,719 +0.04(+0.75%)
Aug 08, 2003 5.432 5.469 5.383 5.455 362,207 +0.05(+0.87%)
Aug 07, 2003 5.494 5.494 5.328 5.408 344,158 -0.11(-1.93%)
Aug 06, 2003 5.463 5.559 5.373 5.514 398,306 +0.07(+1.20%)
Aug 05, 2003 5.514 5.549 5.438 5.449 242,935 -0.08(-1.41%)
Aug 04, 2003 5.522 5.566 5.371 5.527 384,647 +0.00(+0.07%)
Aug 01, 2003 5.576 5.590 5.438 5.522 267,570 -0.07(-1.28%)
Jul 31, 2003 5.637 5.717 5.588 5.594 358,793 -0.02(-0.40%)
Jul 30, 2003 5.596 5.617 5.473 5.617 334,402 +0.04(+0.74%)
Jul 29, 2003 5.658 5.660 5.504 5.576 357,085 -0.05(-0.91%)
Jul 28, 2003 5.643 5.674 5.586 5.627 386,355 -0.01(-0.25%)
Jul 25, 2003 5.646 5.656 5.494 5.641 456,601 +0.03(+0.47%)
Jul 24, 2003 5.689 5.689 5.551 5.615 580,264 -0.07(-1.30%)
Jul 23, 2003 5.760 5.822 5.555 5.689 660,755 -0.18(-3.04%)
Jul 22, 2003 5.750 5.867 5.740 5.867 389,038 +0.10(+1.81%)
Jul 21, 2003 5.842 5.842 5.717 5.762 198,787 -0.08(-1.37%)
Jul 18, 2003 5.742 5.842 5.738 5.842 259,277 +0.10(+1.75%)
Jul 17, 2003 5.766 5.840 5.740 5.742 215,129 -0.05(-0.85%)
Jul 16, 2003 5.834 5.842 5.744 5.791 190,738 -0.03(-0.60%)
Jul 15, 2003 5.826 5.922 5.791 5.826 250,252 -0.01(-0.25%)
Jul 14, 2003 5.894 5.894 5.822 5.840 475,382 -0.01(-0.18%)
Jul 11, 2003 5.832 5.904 5.832 5.850 260,009 +0.03(+0.49%)
Jul 10, 2003 5.857 5.869 5.771 5.822 315,133 -0.08(-1.42%)
Jul 09, 2003 5.955 5.955 5.850 5.906 347,817 -0.06(-1.03%)
Jul 08, 2003 5.867 5.990 5.861 5.967 254,887 +0.05(+0.76%)
Jul 07, 2003 5.822 5.941 5.822 5.922 314,401 +0.12(+2.01%)
Jul 03, 2003 5.859 5.875 5.793 5.805 201,226 -0.05(-0.91%)
Jul 02, 2003 5.840 5.916 5.812 5.859 455,625 +0.04(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.